Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X MSCI US REIT Index ETN (NY: LRET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 20.51 20.52 19.98 20.03 3,890 -0.47(-2.31%)
Feb 27, 2018 20.50 20.50 20.50 20.50 770 -0.35(-1.69%)
Feb 26, 2018 20.90 20.92 20.70 20.85 2,589 +0.16(+0.79%)
Feb 23, 2018 20.69 20.69 20.69 20.69 330 +0.43(+2.12%)
Feb 22, 2018 19.85 20.41 19.85 20.26 3,377 +0.43(+2.17%)
Feb 21, 2018 20.60 20.63 19.82 19.83 8,213 -0.78(-3.78%)
Feb 20, 2018 21.08 21.18 20.60 20.61 7,007 -0.47(-2.23%)
Feb 16, 2018 21.08 21.08 21.08 0 +0.46(+2.23%)
Feb 15, 2018 20.63 20.69 20.61 20.62 6,937 +0.22(+1.08%)
Feb 14, 2018 20.41 20.41 20.00 20.40 3,063 -0.22(-1.07%)
Feb 13, 2018 20.38 20.62 20.38 20.62 663 +1.02(+5.21%)
Feb 12, 2018 20.24 20.24 19.43 19.60 3,347 -0.41(-2.05%)
Feb 09, 2018 19.46 20.01 19.31 20.01 11,025 +0.50(+2.56%)
Feb 08, 2018 21.06 21.06 19.51 19.51 6,748 -1.46(-6.96%)
Feb 07, 2018 20.84 20.84 20.84 20.97 2,109 +0.05(+0.24%)
Feb 06, 2018 20.60 21.12 20.28 20.92 4,613 -0.36(-1.70%)
Feb 05, 2018 22.02 21.00 21.28 4,415 -0.74(-3.35%)
Feb 02, 2018 22.16 22.37 21.63 22.02 3,469 -0.73(-3.21%)
Feb 01, 2018 23.16 23.16 22.75 22.75 1,580 -0.62(-2.65%)
Jan 31, 2018 22.93 23.39 22.93 23.37 5,675 +0.52(+2.28%)
Jan 30, 2018 23.23 23.23 22.71 22.85 13,613 -0.38(-1.64%)
Jan 29, 2018 23.91 23.91 23.23 23.23 5,469 -0.45(-1.89%)
Jan 26, 2018 23.98 23.98 23.68 23.68 2,106 -0.09(-0.39%)
Jan 25, 2018 23.86 23.86 23.77 23.77 444 -0.28(-1.16%)
Jan 24, 2018 24.01 24.05 23.98 24.05 932 -0.18(-0.74%)
Jan 23, 2018 24.23 23.58 24.23 1,109 +0.65(+2.74%)
Jan 22, 2018 23.60 23.62 23.58 23.58 813 +0.57(+2.50%)
Jan 19, 2018 23.00 23.12 23.00 23.01 1,933 +0.06(+0.24%)
Jan 18, 2018 23.15 23.15 22.95 22.95 3,152 -0.56(-2.37%)
Jan 17, 2018 23.51 23.51 23.22 23.51 2,246 -0.04(-0.17%)
Jan 16, 2018 23.23 23.55 23.23 23.55 7,435 +0.32(+1.38%)
Jan 12, 2018 23.23 23.23 23.23 0 -0.74(-3.09%)
Jan 11, 2018 24.32 24.32 23.90 23.97 9,466 -0.12(-0.50%)
Jan 10, 2018 24.50 24.51 23.85 24.09 9,113 -0.58(-2.34%)
Jan 09, 2018 25.30 25.31 24.67 24.67 5,955 -0.64(-2.54%)
Jan 08, 2018 25.29 25.33 25.29 25.31 1,604 +0.27(+1.08%)
Jan 05, 2018 25.20 25.20 25.00 25.04 4,385 -0.06(-0.26%)
Jan 04, 2018 25.90 25.90 25.10 25.10 2,337 -0.94(-3.59%)
Jan 03, 2018 26.20 26.20 26.04 26.04 1,816 -0.16(-0.61%)
Jan 02, 2018 26.20 26.29 26.20 2,010 -0.09(-0.33%)
Dec 29, 2017 26.29 26.29 26.29 0 +0.08(+0.30%)
Dec 28, 2017 26.21 26.21 26.21 26.21 2,121 +0.24(+0.93%)
Dec 27, 2017 25.96 25.97 25.96 25.97 558 +0.11(+0.44%)
Dec 26, 2017 25.58 25.96 25.58 25.86 3,980 +0.38(+1.49%)
Dec 22, 2017 25.60 25.60 25.48 25.48 1,694 +0.25(+0.99%)
Dec 21, 2017 25.38 25.38 25.23 25.23 1,725 -0.59(-2.30%)
Dec 20, 2017 25.99 25.99 25.82 25.82 594 -0.17(-0.64%)
Dec 19, 2017 26.19 26.19 25.99 25.99 928 -1.27(-4.67%)
Dec 18, 2017 27.04 27.26 27.04 27.26 866 +0.81(+3.08%)
Dec 14, 2017 26.45 26.45 26.45 1 -0.07(-0.28%)
Dec 13, 2017 26.48 26.52 26.48 26.52 614 +0.05(+0.20%)
Dec 12, 2017 26.46 26.47 26.46 26.47 593 +0.14(+0.52%)
Dec 08, 2017 26.33 26.33 26.33 0 +0.40(+1.54%)
Dec 06, 2017 25.93 25.93 25.93 70 -0.29(-1.11%)
Dec 05, 2017 26.25 26.25 26.22 26.22 400 -0.21(-0.79%)
Dec 04, 2017 26.61 26.61 26.43 26.43 835 -0.19(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.